Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

NZME Limited (NZM.AX)

Compare
0.9700
-0.0800
(-7.62%)
At close: 4:10:38 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.03001.03000.94500.97000.9700318,826
Apr 4, 20251.05001.06501.03001.05001.0500172,839
Apr 3, 20251.09001.10001.05001.05001.050036,796
Apr 2, 20251.06001.09501.04001.09501.095093,805
Apr 1, 20251.08501.08501.05501.06001.060039,994
Mar 31, 20251.09001.09501.06001.07001.070063,167
Mar 28, 20251.08001.11001.06501.11001.110034,400
Mar 27, 20251.12501.12501.08001.08001.080056,672
Mar 26, 20251.14001.14001.04501.12501.1250256,173
Mar 25, 20251.07001.10001.04501.10001.100068,513
Mar 24, 20251.05751.07001.03501.07001.0700104,225
Mar 21, 20251.05001.07001.04501.06501.0650112,175
Mar 20, 20251.04001.05001.02501.05001.050067,047
Mar 19, 20251.04501.04501.03501.03501.035018,265
Mar 18, 2025 0.0542 Dividend
Mar 18, 20251.06001.06001.03501.05251.052555,154
Mar 17, 20251.06501.07001.06001.06001.005831,957
Mar 14, 20251.07501.07501.06001.07001.015359,007
Mar 13, 20251.05501.08501.05501.08501.0296122,343
Mar 12, 20251.05001.07001.04001.06001.005849,102
Mar 11, 20251.06001.06501.03001.05000.9963101,877
Mar 10, 20251.08501.08501.07001.07001.0153127,341
Mar 7, 20251.10001.11001.07501.07501.0201236,037
Mar 6, 20251.06501.12001.03501.11501.0580893,199
Mar 5, 20251.04001.06001.04001.06001.0058188,281
Mar 4, 20251.04001.05001.03001.04000.9869269,305
Mar 3, 20251.02501.05001.02501.04000.986985,198
Feb 28, 20251.06001.06001.02001.03000.9774119,245
Feb 27, 20251.08001.08001.02001.06001.0058375,704
Feb 26, 20251.00001.11001.00001.08001.0248862,101
Feb 25, 20250.96000.97000.95500.97000.920486,159
Feb 24, 20250.96500.96500.96500.96500.9157626
Feb 21, 20250.95000.97500.95000.96000.91096,645
Feb 20, 20250.98000.98000.98000.98000.929968,379
Feb 19, 20250.97000.98000.96500.98000.929943,308
Feb 18, 20250.97500.97500.96000.97500.925224,141
Feb 17, 20250.96000.98000.95000.98000.9299133,538
Feb 14, 20250.94500.98000.94250.98000.9299113,032
Feb 13, 20250.95000.95000.93000.94000.892092,404
Feb 12, 20250.96000.96000.94000.95000.90158,509
Feb 11, 20250.93000.95500.93000.95500.9062104,381
Feb 10, 20250.92500.95000.92500.94500.896763,251
Feb 7, 20250.94000.95500.93000.95500.906275,697
Feb 6, 20250.91500.95500.91500.92000.87303,137
Feb 5, 20250.93000.96000.92000.96000.910977,971
Feb 4, 20250.95000.95000.93500.94000.892041,760
Feb 3, 20250.96000.96000.95000.95000.901526,990
Jan 31, 20250.95500.97000.95500.97000.920424,037
Jan 30, 20250.94000.95750.94000.95000.90152,782
Jan 29, 20250.96500.96500.94000.94000.892014,378
Jan 28, 20250.96000.96000.94000.95000.901577,789
Jan 24, 20250.97000.97500.96000.96000.91098,107
Jan 23, 20250.97000.97000.96000.97000.920489,078
Jan 22, 20250.96500.97500.96500.97500.925246,880
Jan 21, 20250.97000.97500.96500.97500.925250,095
Jan 20, 20250.97500.97500.96000.97500.925284,676
Jan 17, 20250.96000.97500.96000.97500.92521,538
Jan 16, 20250.97500.97500.97000.97500.925226,836
Jan 15, 20250.96000.97500.96000.97500.925233,254
Jan 14, 20250.97500.97500.96000.96000.91092,351
Jan 13, 20250.96000.97000.96000.97000.920418,582
Jan 10, 20250.97500.98000.97000.97000.92046,095
Jan 9, 20250.96500.97000.96000.96000.910917,990
Jan 8, 20250.97500.98500.97000.97000.92041,774
Jan 7, 20250.98000.98000.96500.96500.915744,499
Jan 6, 20250.98000.98500.98000.98500.93473,640
Jan 3, 20250.98000.99000.98000.99000.939469,222
Jan 2, 20250.99000.99500.98500.99500.944247,517
Dec 31, 20240.99500.99500.98500.99000.9394312,341
Dec 30, 20240.99501.00000.99001.00000.9489138,145
Dec 27, 20240.98501.00500.98501.00500.953670,853
Dec 24, 20240.99000.99000.98500.99000.939440,302
Dec 23, 20240.98500.99000.96500.99000.9394194,547
Dec 20, 20240.96000.99000.96000.98500.9347236,842
Dec 19, 20240.96000.99000.96000.98000.9299107,077
Dec 18, 20240.97500.98000.96000.98000.929936,669
Dec 17, 20240.94500.97500.94500.97500.925276,586
Dec 16, 20240.94000.96500.94000.96500.9157267,434
Dec 13, 20240.96000.97000.95000.97000.920431,409
Dec 12, 20240.98000.98000.96000.96000.91096,539
Dec 11, 20240.96500.98000.96000.98000.9299168,341
Dec 10, 20240.95000.97000.95000.96750.918112,269
Dec 9, 20240.98000.98000.95000.95000.901517,055
Dec 6, 20240.96000.98000.96000.96000.91097,052
Dec 5, 20240.95000.98500.95000.98500.934759,825
Dec 4, 20240.96500.97000.95000.96000.9109107,943
Dec 3, 20240.96500.98500.96500.98500.934760,348
Dec 2, 20240.98500.98500.96500.96500.915734,922
Nov 29, 20240.96500.99000.96500.99000.9394110,100
Nov 28, 20240.94500.98500.94500.98500.934764,160
Nov 27, 20240.96000.96000.94000.96000.91097,344
Nov 26, 20240.98000.98500.98000.98500.934779,433
Nov 25, 20240.98000.98000.96000.98000.9299134,887
Nov 22, 20240.95500.98000.94500.96000.9109139,349
Nov 21, 20240.95500.95500.93000.94000.89201,605,381
Nov 20, 20240.93000.95500.93000.95500.9062135,270
Nov 19, 20240.91500.95500.91500.95000.901567,045
Nov 18, 20240.92500.94000.92500.94000.8920100,363
Nov 15, 20240.95000.95000.92500.95000.901571,223
Nov 14, 20240.95000.95500.94000.95000.9015104,312
Nov 13, 20240.94500.95500.93000.95000.901559,347
Nov 12, 20240.94500.95500.93000.95000.901526,387
Nov 11, 20240.93000.96000.90500.94500.896791,549
Nov 8, 20240.97500.97500.94500.95000.90157,213
Nov 7, 20240.98000.98500.96500.98500.934761,944
Nov 6, 20240.98000.98000.98000.98000.929910,155
Nov 5, 20240.95500.98000.95000.98000.929930,551
Nov 4, 20240.96000.97000.96000.97000.920432,846
Nov 1, 20240.97000.99000.95000.97000.920499,498
Oct 31, 20240.96000.98000.96000.98000.9299212,750
Oct 30, 20240.96500.98000.95000.98000.9299126,920
Oct 29, 20240.95500.97000.95500.96500.915778,852
Oct 28, 20240.95500.97000.95000.97000.920467,218
Oct 25, 20240.93500.95000.93500.95000.901528,357
Oct 24, 20240.93500.94500.93000.94500.896772,771
Oct 23, 20240.95000.95000.94000.94500.896730,344
Oct 22, 20240.93250.94500.92000.94000.892014,735
Oct 21, 20240.97000.97000.94000.95000.901583,140
Oct 18, 20240.94000.95500.92000.95500.906230,145
Oct 17, 20240.95500.95500.92500.94000.892055,880
Oct 16, 20240.95000.95000.93500.94500.896754,974
Oct 15, 20240.96500.97000.95000.97000.920442,250
Oct 14, 20240.96500.97000.95500.97000.920446,543
Oct 11, 20240.95500.97000.95000.97000.920473,189
Oct 10, 20240.94500.95500.94500.95500.9062134,580
Oct 9, 20240.96000.96000.94000.94000.892098,477
Oct 8, 20240.94500.96000.93500.96000.91095,815
Oct 7, 20240.96500.96500.92000.96000.91095,743
Oct 4, 20240.96000.96000.93500.93500.8872184,523
Oct 3, 20240.96500.96500.95500.96500.915721,625
Oct 2, 20240.98000.98000.95500.97000.920463,057
Oct 1, 20241.00001.02500.96500.96500.9157112,210
Sep 30, 20240.95001.00500.94501.00500.9536583,553
Sep 27, 20240.93000.95000.93000.95000.9015307,081
Sep 26, 20240.93000.93000.91750.93000.882534,867
Sep 25, 20240.93000.93000.91250.92000.873012,924
Sep 24, 20240.91000.92250.90000.90000.85407,976
Sep 23, 20240.92500.93000.92500.93000.88259,833
Sep 20, 20240.91500.93000.91000.92500.877721,256
Sep 19, 20240.91000.91000.90500.91000.86353,827
Sep 18, 20240.89000.92000.89000.91000.863527,890
Sep 17, 20240.92000.92000.87000.88000.835055,639
Sep 16, 20240.92000.92000.89500.91000.863540,215
Sep 13, 20240.90000.92500.89000.92000.873058,676
Sep 12, 2024 0.0275 Dividend
Sep 12, 20240.93000.94500.90500.90500.858853,221
Sep 11, 20240.94000.94000.92000.92500.851627,935
Sep 10, 20240.93000.94000.91000.94000.865449,513
Sep 9, 20240.93000.93000.89000.93000.856216,143
Sep 6, 20240.90500.91000.88500.91000.837810,667
Sep 5, 20240.88000.91000.88000.91000.837886,805
Sep 4, 20240.87000.92000.87000.88000.8102788,397
Sep 3, 20240.91250.93000.88500.92000.847011,242
Sep 2, 20240.88500.95000.87000.95000.8746108,925
Aug 30, 20240.87500.89500.87500.89000.819441,513
Aug 29, 20240.88500.89000.87000.88000.810288,577
Aug 28, 20240.87000.88500.86000.87000.801095,393
Aug 27, 20240.89000.89500.85500.88000.8102395,893
Aug 26, 20240.90000.91000.88000.88000.810295,850
Aug 23, 20240.90500.91500.90000.91500.842448,510
Aug 22, 20240.90000.91500.90000.91000.837835,508
Aug 21, 20240.91000.92500.91000.91000.8378240,830
Aug 20, 20240.92750.93000.91000.92500.8516125,354
Aug 19, 20240.92500.92500.90000.92500.8516103,613
Aug 16, 20240.90000.93000.90000.92500.8516324,400
Aug 15, 20240.92500.94500.92500.94000.865426,181
Aug 14, 20240.90000.97500.90000.95500.8792460,849
Aug 13, 20240.91500.91750.88000.89000.8194158,807
Aug 12, 20240.90000.93500.88000.91500.8424298,478
Aug 9, 20240.90000.93000.89000.89000.819472,224
Aug 8, 20240.91500.91500.86250.89000.8194220,783
Aug 7, 20240.88500.92500.87500.92000.8470139,642
Aug 6, 20240.88001.01000.86500.90000.8286322,678
Aug 5, 20240.93000.93000.81500.88500.8148943,641
Aug 2, 20240.96500.96500.93500.94500.8700130,110
Aug 1, 20240.96000.97500.95000.95000.8746352,210
Jul 31, 20240.96000.96000.94500.96000.8838111,251
Jul 30, 20240.95000.96000.94750.96000.883820,084
Jul 29, 20240.95000.95500.93000.95000.874642,114
Jul 26, 20240.95000.95500.93500.95000.874677,796
Jul 25, 20240.96000.96000.94000.94000.865470,779
Jul 24, 20240.96500.97500.96000.96000.8838399,536
Jul 23, 20240.97000.97500.96000.96000.8838569,225
Jul 22, 20240.95500.96000.95000.96000.8838167,870
Jul 19, 20240.95000.96000.95000.96000.883892,513
Jul 18, 20240.95000.96000.94500.96000.883870,185
Jul 17, 20240.94000.98000.94000.95000.8746722,313
Jul 16, 20240.93000.94000.93000.94000.8654368,878
Jul 15, 20240.95000.95000.93000.94500.8700137,934
Jul 12, 20240.97000.97000.93000.94500.8700449,517
Jul 11, 20240.94501.03500.94500.95000.87462,840,944
Jul 10, 20240.86000.92000.86000.89000.8194173,712
Jul 9, 20240.86500.91000.86000.86000.7918124,368
Jul 8, 20240.87500.89000.87500.89000.8194150,112
Jul 5, 20240.87000.87500.86500.87500.805685,342
Jul 4, 20240.87500.88000.86500.88000.8102108,288
Jul 3, 20240.88000.88000.86500.88000.8102105,070
Jul 2, 20240.86000.88500.84500.88500.8148107,132
Jul 1, 20240.88000.89000.86000.88500.814873,599
Jun 28, 20240.86500.90000.86500.89500.8240219,860
Jun 27, 20240.86500.88000.85000.88000.810269,710
Jun 26, 20240.86500.86500.84500.86500.7964179,835
Jun 25, 20240.86000.87000.85000.86500.796495,462
Jun 24, 20240.86500.87000.85000.86500.7964170,202
Jun 21, 20240.85500.87000.85000.87000.8010197,720
Jun 20, 20240.86500.87500.86000.87000.8010301,789
Jun 19, 20240.87000.87500.86500.87500.8056124,517
Jun 18, 20240.85500.87500.84500.87500.8056167,586
Jun 17, 20240.85000.86000.84000.86000.7918109,116
Jun 14, 20240.86500.88000.85500.86500.7964112,230
Jun 13, 20240.84500.88000.83500.88000.8102223,999
Jun 12, 20240.83000.85000.82000.84000.7734262,398
Jun 11, 20240.82000.83000.80500.82500.7596413,175
Jun 7, 20240.82000.83000.82000.83000.7642373,954
Jun 6, 20240.84000.84000.81500.82000.7550363,812
Jun 5, 20240.80500.83000.80500.83000.7642238,160
Jun 4, 20240.81000.81500.80500.81000.745774,121
Jun 3, 20240.80000.82000.80000.81000.745752,200
May 31, 20240.80000.83000.77500.83000.7642877,675
May 30, 20240.77000.79000.76500.79000.7273185,560
May 29, 20240.81000.81000.76500.78000.718177,490
May 28, 20240.81500.81500.78000.78250.720484,814
May 27, 20240.80500.81500.77500.78250.720461,877
May 24, 20240.79500.88000.79500.82500.759689,393
May 23, 20240.78500.79500.78500.79000.7273116,697
May 22, 20240.76000.76500.74000.76500.704340,930
May 21, 20240.75500.75500.74500.75500.695187,654
May 20, 20240.76500.76500.75500.76000.6997542,285
May 17, 20240.76000.76500.75000.76000.6997321,396
May 16, 20240.77000.78000.74000.75000.6905157,756
May 15, 20240.79000.79000.77500.78000.718169,015
May 14, 20240.79000.80000.79000.79000.727327,133
May 13, 20240.82000.82000.79000.79000.72738,681
May 10, 20240.79000.80000.78500.80000.736525,878
May 9, 20240.79000.80000.79000.79000.727391,235
May 8, 20240.79000.79500.79000.79500.731931,145
May 7, 20240.79000.79000.79000.79000.72734,753
May 6, 20240.79000.80000.79000.79500.731973,932
May 3, 20240.79500.79500.79000.79000.72733,583
May 2, 20240.79500.79500.78000.78500.722711,876
May 1, 20240.80000.80500.77500.80000.736541,187
Apr 30, 20240.78500.82500.77000.81000.7457255,126
Apr 29, 20240.78500.80000.77000.80000.736589,452
Apr 26, 20240.78000.80000.77500.78000.7181100,760
Apr 24, 20240.83000.83000.78000.78000.718117,808
Apr 23, 20240.78500.83500.78500.81000.745720,349
Apr 22, 20240.82000.82000.76750.78500.7227281,278
Apr 19, 20240.79500.80000.78000.80000.7365138,173
Apr 18, 20240.79500.81500.79000.81500.75038,993
Apr 17, 20240.79500.79500.79000.79000.727318,186
Apr 16, 20240.82250.82250.81000.81000.745729,395
Apr 15, 20240.82500.85000.81500.84500.778018,208
Apr 12, 20240.83000.83000.81500.81500.750343,725
Apr 11, 20240.80500.82500.78500.82000.7550209,909
Apr 10, 20240.79000.79000.78500.78500.722777,818
Apr 9, 20240.81000.81000.79000.80500.741138,729
Apr 8, 20240.80500.80500.80000.80000.7365111,673

Related Tickers

CEVMY CTS Eventim AG & Co. KGaA
28.40
0.00%
 
BRMI.TO Boat Rocker Media Inc.
0.8500
-5.56%
 
TKO TKO Group Holdings, Inc.
139.58
-7.22%
 
ROKU Roku, Inc.
55.28
-8.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.